Hitachi, Ltd. (FRA:HIAA)
Germany · Delayed Price · Currency is EUR 27.60
+1.20 (4.55%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:HIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | - | 4.55% | - |
| Jun 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -7.64% | - |
| May 29, 2026 | 26.00 | 28.80 | 26.00 | 28.80 | 28.80 | - | 35 |
| May 28, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 15.20% | 15 |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -11.35% | 1 |
| May 26, 2026 | 26.60 | 28.20 | 26.60 | 28.20 | 28.20 | 6.82% | 1 |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| May 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| May 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | 15 |
| May 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.06% | 15 |
| May 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -5.34% | - |
| May 14, 2026 | 24.40 | 26.20 | 24.40 | 26.20 | 26.20 | 5.65% | 1 |
| May 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| May 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| May 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| May 7, 2026 | 25.80 | 27.20 | 25.80 | 27.20 | 27.20 | 7.94% | 2 |
| May 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| May 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.19% | - |
| May 4, 2026 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | 7.14% | 200 |
| Apr 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Apr 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Apr 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Apr 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Apr 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.34% | - |
| Apr 17, 2026 | 26.80 | 28.40 | 26.80 | 28.40 | 28.40 | -1.39% | 99 |
| Apr 16, 2026 | 28.80 | 28.80 | 27.00 | 28.80 | 28.80 | - | 140 |
| Apr 15, 2026 | 26.80 | 28.80 | 26.80 | 28.80 | 28.80 | 12.50% | 67 |
| Apr 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.09% | - |
| Apr 9, 2026 | 25.40 | 27.20 | 25.40 | 27.20 | 27.20 | 3.82% | 24 |
| Apr 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.80% | - |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Apr 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Apr 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 31, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | -1.56% | 127 |
| Mar 30, 2026 | 23.80 | 25.60 | 23.80 | 25.60 | 25.60 | -1.54% | 110 |
| Mar 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 76 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |